Bridgepoint Group plc (FRA:8XW)
Germany
· Delayed Price · Currency is EUR 3.020
-0.120 (-3.82%)
Last updated: Dec 5, 2025, 8:04 AM CET
Bridgepoint Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | - | -3.82% | - |
| Dec 4, 2025 | 2.98 | 3.14 | 2.98 | 3.14 | 3.14 | 5.37% | 7,456 |
| Dec 3, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | - |
| Dec 2, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | - |
| Dec 1, 2025 | 3.08 | 3.20 | 2.98 | 2.98 | 2.98 | -3.25% | 7,500 |
| Nov 28, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -0.65% | - |
| Nov 27, 2025 | 3.06 | 3.30 | 3.06 | 3.10 | 3.10 | 1.31% | 330 |
| Nov 26, 2025 | 3.04 | 3.06 | 3.04 | 3.06 | 3.06 | 0.66% | - |
| Nov 25, 2025 | 3.00 | 3.14 | 3.00 | 3.04 | 3.04 | 1.33% | 7,749 |
| Nov 24, 2025 | 2.96 | 3.00 | 2.96 | 3.00 | 3.00 | 1.35% | - |
| Nov 21, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | - | - |
| Nov 20, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | - | - |
| Nov 19, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | - | - |
| Nov 18, 2025 | 3.00 | 3.00 | 2.96 | 2.96 | 2.96 | -1.33% | - |
| Nov 17, 2025 | 3.08 | 3.08 | 3.00 | 3.00 | 3.00 | -2.60% | - |
| Nov 14, 2025 | 3.16 | 3.16 | 3.08 | 3.08 | 3.08 | -3.14% | - |
| Nov 13, 2025 | 3.20 | 3.20 | 3.18 | 3.18 | 3.18 | -0.63% | - |
| Nov 12, 2025 | 3.24 | 3.24 | 3.20 | 3.20 | 3.20 | -1.23% | - |
| Nov 11, 2025 | 3.18 | 3.24 | 3.18 | 3.24 | 3.24 | 1.25% | - |
| Nov 10, 2025 | 3.16 | 3.20 | 3.16 | 3.20 | 3.20 | 1.27% | - |
| Nov 7, 2025 | 3.14 | 3.16 | 3.14 | 3.16 | 3.16 | 0.64% | - |
| Nov 6, 2025 | 3.22 | 3.22 | 3.14 | 3.14 | 3.14 | -1.88% | - |
| Nov 5, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -3.61% | - |
| Nov 4, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | - | - |
| Nov 3, 2025 | 3.28 | 3.56 | 3.28 | 3.32 | 3.32 | 1.22% | 210 |
| Oct 31, 2025 | 3.28 | 3.40 | 3.28 | 3.28 | 3.28 | - | 1,000 |
| Oct 30, 2025 | 3.34 | 3.34 | 3.28 | 3.28 | 3.28 | -2.38% | - |
| Oct 29, 2025 | 3.34 | 3.36 | 3.34 | 3.36 | 3.36 | 0.60% | - |
| Oct 28, 2025 | 3.40 | 3.40 | 3.34 | 3.34 | 3.34 | -1.76% | - |
| Oct 27, 2025 | 3.38 | 3.62 | 3.38 | 3.40 | 3.40 | 1.19% | 515 |
| Oct 24, 2025 | 3.32 | 3.36 | 3.32 | 3.36 | 3.36 | 1.20% | - |
| Oct 23, 2025 | 3.30 | 3.32 | 3.30 | 3.32 | 3.32 | 0.61% | - |
| Oct 22, 2025 | 3.26 | 3.30 | 3.26 | 3.30 | 3.30 | 1.23% | - |
| Oct 21, 2025 | 3.22 | 3.44 | 3.22 | 3.26 | 3.26 | 1.24% | 300 |
| Oct 20, 2025 | 3.20 | 3.22 | 3.20 | 3.22 | 3.22 | 0.63% | - |
| Oct 17, 2025 | 3.30 | 3.30 | 3.20 | 3.20 | 3.20 | -3.03% | - |
| Oct 16, 2025 | 3.36 | 3.56 | 3.30 | 3.30 | 3.30 | -1.79% | 377 |
| Oct 15, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 0.60% | - |
| Oct 14, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -0.60% | - |
| Oct 13, 2025 | 3.38 | 3.38 | 3.36 | 3.36 | 3.36 | -0.59% | - |
| Oct 10, 2025 | 3.56 | 3.70 | 3.38 | 3.38 | 3.38 | -5.06% | 500 |
| Oct 9, 2025 | 3.46 | 3.56 | 3.46 | 3.56 | 3.56 | 2.89% | - |
| Oct 8, 2025 | 3.42 | 3.68 | 3.42 | 3.46 | 3.46 | 1.17% | 375 |
| Oct 7, 2025 | 3.46 | 3.46 | 3.42 | 3.42 | 3.42 | -1.16% | - |
| Oct 6, 2025 | 3.50 | 3.50 | 3.46 | 3.46 | 3.46 | -1.14% | - |
| Oct 3, 2025 | 3.34 | 3.62 | 3.34 | 3.50 | 3.50 | 4.79% | 439 |
| Oct 2, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | - | - |
| Oct 1, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | - | - |
| Sep 30, 2025 | 3.36 | 3.36 | 3.34 | 3.34 | 3.34 | -0.60% | - |
| Sep 29, 2025 | 3.30 | 3.36 | 3.30 | 3.36 | 3.36 | 1.82% | - |
| Sep 26, 2025 | 3.36 | 3.36 | 3.30 | 3.30 | 3.30 | -1.79% | - |
| Sep 25, 2025 | 3.32 | 3.36 | 3.32 | 3.36 | 3.36 | -2.89% | - |
| Sep 24, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | - | - |
| Sep 23, 2025 | 3.50 | 3.50 | 3.46 | 3.46 | 3.46 | -1.14% | - |
| Sep 22, 2025 | 3.58 | 3.58 | 3.50 | 3.50 | 3.50 | -2.23% | - |
| Sep 19, 2025 | 3.56 | 3.58 | 3.56 | 3.58 | 3.58 | 0.56% | - |
| Sep 18, 2025 | 3.52 | 3.74 | 3.52 | 3.56 | 3.56 | 0.56% | 100 |
| Sep 17, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.49 | - | - |
| Sep 16, 2025 | 3.70 | 3.70 | 3.54 | 3.54 | 3.49 | -4.32% | - |
| Sep 15, 2025 | 3.68 | 3.70 | 3.68 | 3.70 | 3.64 | 0.54% | - |
| Sep 12, 2025 | 3.72 | 3.72 | 3.68 | 3.68 | 3.62 | -1.60% | - |
| Sep 11, 2025 | 3.62 | 3.74 | 3.62 | 3.74 | 3.68 | 2.75% | - |
| Sep 10, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.58 | - | - |
| Sep 9, 2025 | 3.60 | 3.64 | 3.60 | 3.64 | 3.58 | 1.11% | - |
| Sep 8, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.54 | -0.55% | - |
| Sep 5, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.56 | - | - |
| Sep 4, 2025 | 3.60 | 3.62 | 3.60 | 3.62 | 3.56 | 0.56% | - |
| Sep 3, 2025 | 3.56 | 3.60 | 3.56 | 3.60 | 3.54 | 1.12% | - |
| Sep 2, 2025 | 3.74 | 3.74 | 3.56 | 3.56 | 3.51 | -4.81% | - |
| Sep 1, 2025 | 3.72 | 3.74 | 3.72 | 3.74 | 3.68 | -3.11% | - |
| Aug 29, 2025 | 3.86 | 3.98 | 3.86 | 3.86 | 3.80 | - | 47 |
| Aug 28, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.80 | - | - |
| Aug 27, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.80 | - | - |
| Aug 26, 2025 | 3.76 | 3.86 | 3.76 | 3.86 | 3.80 | 2.66% | - |
| Aug 25, 2025 | 3.76 | 4.00 | 3.76 | 3.76 | 3.70 | - | 5 |
| Aug 22, 2025 | 3.72 | 3.76 | 3.72 | 3.76 | 3.70 | 1.08% | - |
| Aug 21, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.66 | - | - |
| Aug 20, 2025 | 3.84 | 3.86 | 3.72 | 3.72 | 3.66 | -2.62% | 2,022 |
| Aug 19, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.76 | - | - |
| Aug 18, 2025 | 3.76 | 3.82 | 3.76 | 3.82 | 3.76 | 1.60% | - |
| Aug 15, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.70 | - | - |
| Aug 14, 2025 | 3.80 | 3.80 | 3.76 | 3.76 | 3.70 | -1.05% | - |
| Aug 13, 2025 | 3.78 | 3.80 | 3.78 | 3.80 | 3.74 | 0.53% | - |
| Aug 12, 2025 | 3.80 | 3.80 | 3.78 | 3.78 | 3.72 | -0.53% | - |
| Aug 11, 2025 | 3.78 | 3.80 | 3.78 | 3.80 | 3.74 | 0.53% | - |
| Aug 8, 2025 | 3.74 | 3.78 | 3.74 | 3.78 | 3.72 | 1.07% | - |
| Aug 7, 2025 | 3.64 | 3.74 | 3.64 | 3.74 | 3.68 | 2.75% | - |
| Aug 6, 2025 | 3.68 | 3.68 | 3.64 | 3.64 | 3.58 | -1.09% | - |
| Aug 5, 2025 | 3.58 | 3.68 | 3.58 | 3.68 | 3.62 | 2.79% | - |
| Aug 4, 2025 | 3.54 | 3.58 | 3.54 | 3.58 | 3.53 | -1.10% | - |
| Aug 1, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.56 | - | - |
| Jul 31, 2025 | 3.58 | 3.62 | 3.58 | 3.62 | 3.56 | 1.12% | - |
| Jul 30, 2025 | 3.46 | 3.58 | 3.46 | 3.58 | 3.53 | 3.47% | - |
| Jul 29, 2025 | 3.56 | 3.56 | 3.46 | 3.46 | 3.41 | -2.81% | - |
| Jul 28, 2025 | 3.54 | 3.56 | 3.54 | 3.56 | 3.51 | 0.56% | - |
| Jul 25, 2025 | 3.52 | 3.70 | 3.52 | 3.54 | 3.49 | 0.57% | - |
| Jul 24, 2025 | 3.56 | 3.56 | 3.52 | 3.52 | 3.47 | -1.12% | - |
| Jul 23, 2025 | 3.48 | 3.68 | 3.48 | 3.56 | 3.51 | 2.30% | - |
| Jul 22, 2025 | 3.58 | 3.68 | 3.48 | 3.48 | 3.43 | -2.79% | - |
| Jul 21, 2025 | 3.76 | 3.76 | 3.58 | 3.58 | 3.53 | -8.67% | - |